Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.7950 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | 14,613 |
18 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 777 |
17 Apr 2024 | 0.8150 | 0.8150 | 0.7900 | 0.7900 | 0.7900 | 8,967 |
16 Apr 2024 | 0.7900 | 0.8250 | 0.7900 | 0.8250 | 0.8250 | 18,799 |
15 Apr 2024 | 0.7900 | 0.7950 | 0.7900 | 0.7950 | 0.7950 | 934 |
12 Apr 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 13,377 |
11 Apr 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 30,750 |
10 Apr 2024 | 0.8050 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 10,092 |
09 Apr 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 5,647 |
08 Apr 2024 | 0.8100 | 0.8750 | 0.8100 | 0.8750 | 0.8750 | 65,352 |
05 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 350 |
04 Apr 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 93,692 |
03 Apr 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8100 | 0.8100 | 35,626 |
02 Apr 2024 | 0.8200 | 0.8200 | 0.7600 | 0.7900 | 0.7900 | 9,170 |
28 Mar 2024 | 0.7200 | 0.8200 | 0.7200 | 0.8200 | 0.8200 | 17,557 |
27 Mar 2024 | 0.7050 | 0.7200 | 0.7050 | 0.7150 | 0.7150 | 27,627 |
26 Mar 2024 | 0.7000 | 0.7250 | 0.7000 | 0.7100 | 0.7100 | 68,984 |
25 Mar 2024 | 0.6900 | 0.7050 | 0.6900 | 0.6900 | 0.6900 | 26,318 |
22 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 24,721 |
21 Mar 2024 | 0.6650 | 0.7000 | 0.6650 | 0.6900 | 0.6900 | 1,046,567 |
20 Mar 2024 | 0.6950 | 0.6950 | 0.6600 | 0.6650 | 0.6650 | 42,660 |
19 Mar 2024 | 0.7100 | 0.7100 | 0.6950 | 0.6950 | 0.6950 | 40,080 |
18 Mar 2024 | 0.7150 | 0.7150 | 0.7050 | 0.7050 | 0.7050 | 111,800 |
15 Mar 2024 | 0.7150 | 0.7450 | 0.7150 | 0.7250 | 0.7250 | 29,445 |
14 Mar 2024 | 0.7250 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 43,514 |
13 Mar 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | 88,691 |
12 Mar 2024 | 0.7450 | 0.7450 | 0.7300 | 0.7450 | 0.7450 | 13,825 |
11 Mar 2024 | 0.7150 | 0.7450 | 0.7150 | 0.7450 | 0.7450 | 21,920 |
08 Mar 2024 | 0.7400 | 0.7400 | 0.7250 | 0.7250 | 0.7250 | 39,429 |
07 Mar 2024 | 0.7250 | 0.7250 | 0.7150 | 0.7150 | 0.7150 | 35,717 |
06 Mar 2024 | 0.7450 | 0.7550 | 0.7150 | 0.7200 | 0.7200 | 24,769 |
05 Mar 2024 | 0.7550 | 0.7550 | 0.6900 | 0.7400 | 0.7400 | 285,952 |
04 Mar 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 8,518 |
01 Mar 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 9,031 |
29 Feb 2024 | 0.7550 | 0.7600 | 0.7450 | 0.7500 | 0.7500 | 18,711 |
28 Feb 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 15,646 |
27 Feb 2024 | 0.7750 | 0.7900 | 0.7550 | 0.7900 | 0.7900 | 83,962 |
26 Feb 2024 | 0.7850 | 0.7850 | 0.7350 | 0.7700 | 0.7700 | 46,937 |
23 Feb 2024 | 0.7800 | 0.7900 | 0.7750 | 0.7750 | 0.7750 | 88,440 |
22 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
21 Feb 2024 | 0.7900 | 0.8250 | 0.7500 | 0.8250 | 0.8250 | 69,247 |
20 Feb 2024 | 0.8300 | 0.8300 | 0.7800 | 0.8050 | 0.8050 | 22,633 |
19 Feb 2024 | 0.7850 | 0.8300 | 0.7850 | 0.8300 | 0.8300 | 2,583 |
16 Feb 2024 | 0.8500 | 0.8500 | 0.7500 | 0.7500 | 0.7500 | 22,788 |
15 Feb 2024 | 0.8500 | 0.8500 | 0.7900 | 0.8500 | 0.8500 | 99,178 |
14 Feb 2024 | 0.8400 | 0.8700 | 0.7900 | 0.8600 | 0.8600 | 84,562 |
13 Feb 2024 | 0.8650 | 0.8650 | 0.8350 | 0.8350 | 0.8350 | 651 |
12 Feb 2024 | 0.8350 | 0.8900 | 0.8350 | 0.8500 | 0.8500 | 805,003 |
09 Feb 2024 | 0.8400 | 0.8450 | 0.8000 | 0.8300 | 0.8300 | 4,503 |
08 Feb 2024 | 0.8550 | 0.8550 | 0.8100 | 0.8450 | 0.8450 | 18,723 |
07 Feb 2024 | 0.8250 | 0.8500 | 0.8250 | 0.8500 | 0.8500 | 5,017 |
06 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
05 Feb 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8800 | 0.8800 | 31,272 |
02 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 72 |
01 Feb 2024 | 0.8500 | 0.8600 | 0.8450 | 0.8550 | 0.8550 | 4,262 |
31 Jan 2024 | 0.8950 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 293,214 |
30 Jan 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 101,801 |
29 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,508 |
25 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,997 |
24 Jan 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 75,174 |
23 Jan 2024 | 0.8000 | 0.8350 | 0.8000 | 0.8200 | 0.8200 | 22,291 |
22 Jan 2024 | 0.8400 | 0.8400 | 0.7850 | 0.7850 | 0.7850 | 32,638 |
19 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 968 |
18 Jan 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 12,261 |
17 Jan 2024 | 0.8500 | 0.8500 | 0.8250 | 0.8400 | 0.8400 | 15,683 |
16 Jan 2024 | 0.8550 | 0.8550 | 0.8150 | 0.8500 | 0.8500 | 24,879 |
15 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 6,613 |
12 Jan 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 598 |
11 Jan 2024 | 0.9050 | 0.9050 | 0.7900 | 0.8100 | 0.8100 | 11,053 |
10 Jan 2024 | 0.8350 | 0.9050 | 0.7900 | 0.9000 | 0.9000 | 175,433 |
09 Jan 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8350 | 0.8350 | 3,770 |
08 Jan 2024 | 0.8500 | 0.8650 | 0.8400 | 0.8400 | 0.8400 | 4,816 |
05 Jan 2024 | 0.8350 | 0.8500 | 0.8350 | 0.8500 | 0.8500 | 1,581 |
04 Jan 2024 | 0.8950 | 0.8950 | 0.8275 | 0.8350 | 0.8350 | 41,584 |
03 Jan 2024 | 0.9100 | 0.9100 | 0.9050 | 0.9050 | 0.9050 | 20,844 |
02 Jan 2024 | 0.9100 | 0.9250 | 0.8900 | 0.9050 | 0.9050 | 82,385 |
29 Dec 2023 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 76,478 |
28 Dec 2023 | 0.9400 | 0.9550 | 0.9200 | 0.9300 | 0.9300 | 138,850 |
27 Dec 2023 | 0.8950 | 0.9400 | 0.8950 | 0.9400 | 0.9400 | 26,751 |
22 Dec 2023 | 0.9200 | 0.9350 | 0.8900 | 0.8950 | 0.8950 | 64,715 |
21 Dec 2023 | 0.9400 | 0.9600 | 0.9350 | 0.9400 | 0.9400 | 104,867 |
20 Dec 2023 | 0.9350 | 1.0100 | 0.9350 | 0.9600 | 0.9600 | 18,478 |
19 Dec 2023 | 0.9750 | 0.9850 | 0.9350 | 0.9450 | 0.9450 | 24,882 |
18 Dec 2023 | 0.9850 | 1.0500 | 0.9750 | 0.9750 | 0.9750 | 77,712 |
15 Dec 2023 | 0.9600 | 0.9750 | 0.9600 | 0.9750 | 0.9750 | 209,318 |
14 Dec 2023 | 0.9500 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 128,596 |
13 Dec 2023 | 0.9400 | 0.9700 | 0.9250 | 0.9500 | 0.9500 | 168,169 |
12 Dec 2023 | 0.9750 | 0.9850 | 0.9000 | 0.9400 | 0.9400 | 216,634 |
11 Dec 2023 | 0.9300 | 0.9900 | 0.9250 | 0.9750 | 0.9750 | 56,625 |
08 Dec 2023 | 0.8500 | 0.9600 | 0.8500 | 0.9300 | 0.9300 | 70,658 |
07 Dec 2023 | 0.8400 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 62,053 |
06 Dec 2023 | 0.8050 | 0.8600 | 0.8050 | 0.8600 | 0.8600 | 179,359 |
05 Dec 2023 | 0.7700 | 0.8250 | 0.7700 | 0.8100 | 0.8100 | 78,186 |
04 Dec 2023 | 0.7550 | 0.7950 | 0.7500 | 0.7700 | 0.7700 | 73,093 |
01 Dec 2023 | 0.7200 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 142,806 |
30 Nov 2023 | 0.7600 | 0.7700 | 0.7050 | 0.7100 | 0.7100 | 74,123 |
29 Nov 2023 | 0.8000 | 0.8000 | 0.7150 | 0.7600 | 0.7600 | 92,145 |
28 Nov 2023 | 0.6800 | 0.7650 | 0.6800 | 0.7600 | 0.7600 | 47,626 |
27 Nov 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
24 Nov 2023 | 0.6850 | 0.6850 | 0.6650 | 0.6800 | 0.6800 | 35,858 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |